Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 348,000 |
4 Jul 2019 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 804,000 |
3 Jul 2019 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 366,000 |
2 Jul 2019 | HKD | 0.61 | 0.64 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,506,000 |
1 Jul 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
28 Jun 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 750,000 |
27 Jun 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 276,000 |
26 Jun 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 12,000 |
25 Jun 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 288,000 |
24 Jun 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 6,000 |
21 Jun 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 264,000 |
20 Jun 2019 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 342,000 |
19 Jun 2019 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 192,000 |
18 Jun 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 36,000 |
17 Jun 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 66,000 |
14 Jun 2019 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 210,000 |
13 Jun 2019 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 678,000 |
12 Jun 2019 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 858,000 |
11 Jun 2019 | HKD | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -0.04 (-6.35%) | 972,000 |
10 Jun 2019 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 48,000 |
7 Jun 2019 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,620,000 |
5 Jun 2019 | HKD | 0.62 | 0.66 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,614,000 |
4 Jun 2019 | HKD | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 126,000 |
3 Jun 2019 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,326,000 |
31 May 2019 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 174,000 |
30 May 2019 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 888,000 |
29 May 2019 | HKD | 0.66 | 0.68 | 0.61 | 0.64 | 0.64 | -0.02 (-3.03%) | 3,438,000 |
28 May 2019 | HKD | 0.66 | 0.7 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 7,842,000 |
27 May 2019 | HKD | 0.61 | 0.65 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 3,696,000 |